Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.07 | 17.32 | 16.85 | 17.26 | 3,632,238 | +0.26(+1.51%) |
Mar 27, 2013 | 17.11 | 17.38 | 16.95 | 17.01 | 286,454 | -0.28(-1.62%) |
Mar 26, 2013 | 17.19 | 17.42 | 16.98 | 17.28 | 269,371 | -0.01(-0.04%) |
Mar 25, 2013 | 17.35 | 17.45 | 17.16 | 17.29 | 240,604 | -0.06(-0.35%) |
Mar 22, 2013 | 16.93 | 17.54 | 16.73 | 17.35 | 457,178 | +0.63(+3.80%) |
Mar 21, 2013 | 16.55 | 16.95 | 16.53 | 16.72 | 457,311 | +0.04(+0.23%) |
Mar 20, 2013 | 16.55 | 16.93 | 16.42 | 16.68 | 684,162 | +0.17(+1.04%) |
Mar 19, 2013 | 16.43 | 16.60 | 16.27 | 16.51 | 191,489 | +0.08(+0.47%) |
Mar 18, 2013 | 16.21 | 16.47 | 16.11 | 16.43 | 383,171 | +0.19(+1.16%) |
Mar 15, 2013 | 16.44 | 16.46 | 16.21 | 16.24 | 390,950 | -0.27(-1.65%) |
Mar 14, 2013 | 16.63 | 16.77 | 16.45 | 16.51 | 252,987 | -0.07(-0.41%) |
Mar 13, 2013 | 16.89 | 16.96 | 16.53 | 16.58 | 464,865 | -0.16(-0.95%) |
Mar 12, 2013 | 16.80 | 16.86 | 16.63 | 16.74 | 109,649 | -0.11(-0.67%) |
Mar 11, 2013 | 17.02 | 17.04 | 16.52 | 16.85 | 180,884 | -0.24(-1.41%) |
Mar 08, 2013 | 17.30 | 17.39 | 16.99 | 17.10 | 182,102 | -0.12(-0.70%) |
Mar 07, 2013 | 17.38 | 17.41 | 16.76 | 17.22 | 291,751 | -0.17(-0.96%) |
Mar 06, 2013 | 17.38 | 17.56 | 17.27 | 17.38 | 406,041 | -0.02(-0.13%) |
Mar 05, 2013 | 16.66 | 17.92 | 16.66 | 17.41 | 445,273 | +0.70(+4.16%) |
Mar 04, 2013 | 16.29 | 16.77 | 16.20 | 16.71 | 228,442 | +0.42(+2.55%) |
Mar 01, 2013 | 16.04 | 16.64 | 15.91 | 16.29 | 658,021 | +0.19(+1.17%) |
Feb 28, 2013 | 16.10 | 16.17 | 15.92 | 16.11 | 652,563 | +0.09(+0.57%) |
Feb 27, 2013 | 16.32 | 17.01 | 15.74 | 16.02 | 1,378,624 | -0.41(-2.48%) |
Feb 26, 2013 | 16.51 | 16.52 | 15.89 | 16.42 | 401,647 | -0.15(-0.91%) |
Feb 22, 2013 | 16.48 | 16.83 | 16.48 | 16.57 | 206,044 | +0.12(+0.73%) |
Feb 21, 2013 | 16.55 | 16.83 | 16.40 | 16.45 | 696,288 | -0.18(-1.09%) |
Feb 20, 2013 | 16.76 | 16.76 | 16.51 | 16.63 | 770,768 | -0.21(-1.26%) |
Feb 19, 2013 | 16.89 | 16.95 | 16.59 | 16.85 | 1,133,294 | -0.08(-0.45%) |
Feb 15, 2013 | 16.60 | 17.21 | 16.54 | 16.92 | 1,380,350 | +0.21(+1.27%) |
Feb 14, 2013 | 16.46 | 17.00 | 16.25 | 16.71 | 407,748 | +0.40(+2.46%) |
Feb 13, 2013 | 16.51 | 16.72 | 16.14 | 16.31 | 596,592 | -0.10(-0.60%) |
Feb 12, 2013 | 17.07 | 17.08 | 16.25 | 16.41 | 455,332 | -0.73(-4.23%) |
Feb 11, 2013 | 17.19 | 17.38 | 17.04 | 17.13 | 156,624 | +0.05(+0.31%) |
Feb 08, 2013 | 16.85 | 17.19 | 16.85 | 17.08 | 232,101 | +0.31(+1.85%) |
Feb 07, 2013 | 17.02 | 17.02 | 16.66 | 16.77 | 240,872 | -0.23(-1.38%) |
Feb 06, 2013 | 16.66 | 17.01 | 16.66 | 17.01 | 366,052 | +0.51(+3.12%) |
Feb 04, 2013 | 16.29 | 16.53 | 15.99 | 16.49 | 287,478 | +0.10(+0.60%) |
Feb 01, 2013 | 15.96 | 16.51 | 15.96 | 16.39 | 648,640 | +0.39(+2.46%) |
Jan 31, 2013 | 15.68 | 16.50 | 15.57 | 16.00 | 693,326 | +0.07(+0.43%) |
Jan 30, 2013 | 16.33 | 16.62 | 15.79 | 15.93 | 296,642 | -0.24(-1.50%) |
Jan 29, 2013 | 16.10 | 16.39 | 15.91 | 16.17 | 763,631 | -0.08(-0.47%) |
Jan 28, 2013 | 16.75 | 16.75 | 16.08 | 16.25 | 712,855 | -0.27(-1.65%) |
Jan 25, 2013 | 16.66 | 17.01 | 16.44 | 16.52 | 456,052 | -0.11(-0.68%) |
Jan 24, 2013 | 17.31 | 17.38 | 16.35 | 16.63 | 623,005 | -0.45(-2.61%) |
Jan 23, 2013 | 16.48 | 17.08 | 16.45 | 17.08 | 1,485,318 | +0.36(+2.17%) |
Jan 22, 2013 | 15.87 | 16.74 | 15.52 | 16.72 | 2,259,180 | +0.70(+4.34%) |